Skip to main content
Advance Agrolife Limited (NSE:ADVANCE)
India flag India · Delayed Price · Currency is INR
104.87
-5.19 (-4.72%)
At close: Mar 9, 2026

Advance Agrolife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026109.99109.99102.31104.87104.87-4.72%157,287
Mar 6, 2026109.25113.70108.50110.06110.060.74%177,086
Mar 5, 2026111.00112.84104.06109.25109.25-0.27%524,423
Mar 4, 2026115.25115.25108.00109.55109.55-6.45%250,659
Mar 2, 2026118.15121.13116.50117.10117.10-3.88%251,707
Feb 27, 2026126.85126.85120.42121.83121.83-3.19%283,403
Feb 26, 2026130.25130.44125.20125.84125.84-1.93%147,734
Feb 25, 2026125.15129.43125.15128.31128.312.52%122,654
Feb 24, 2026130.95130.95124.01125.15125.15-4.52%310,201
Feb 23, 2026132.97137.69129.50131.07131.07-2.59%470,006
Feb 20, 2026135.48136.80133.51134.56134.56-0.03%180,487
Feb 19, 2026141.80141.80133.50134.60134.60-3.91%402,316
Feb 18, 2026138.00142.90137.30140.08140.081.65%1,104,942
Feb 17, 2026135.00138.99134.40137.81137.812.27%542,633
Feb 16, 2026138.00138.00133.57134.75134.75-2.57%384,219
Feb 13, 2026138.50140.05135.30138.30138.300.13%568,320
Feb 12, 2026134.00141.90131.99138.12138.123.41%2,790,165
Feb 11, 2026136.00136.00132.28133.56133.56-0.96%219,333
Feb 10, 2026135.69137.50133.56134.85134.850.04%903,401
Feb 9, 2026132.00136.39129.15134.80134.801.25%1,322,989
Feb 6, 2026131.40136.02130.23133.14133.141.77%1,568,140
Feb 5, 2026132.70134.50130.50130.83130.83-1.25%709,052
Feb 4, 2026127.80143.50126.48132.48132.483.88%3,977,846
Feb 3, 2026127.00132.30124.11127.53127.533.44%643,190
Feb 2, 2026129.78129.78119.01123.29123.29-4.24%279,643
Feb 1, 2026134.47134.47126.23128.75128.75-3.33%197,414
Jan 30, 2026133.45136.90130.57133.19133.19-0.40%226,903
Jan 29, 2026135.90136.70131.51133.72133.72-0.69%243,579
Jan 28, 2026128.99138.09127.50134.65134.655.23%682,445
Jan 27, 2026129.99130.00124.18127.96127.96-0.34%551,667
Jan 23, 2026134.75136.76127.15128.40128.40-4.10%326,468
Jan 22, 2026128.00135.24128.00133.89133.895.91%711,929
Jan 21, 2026122.00127.30118.00126.42126.423.06%369,821
Jan 20, 2026125.90129.33122.00122.67122.67-1.74%706,287
Jan 19, 2026122.31125.64119.70124.84124.842.04%366,040
Jan 16, 2026125.90128.49121.10122.35122.35-1.25%286,888
Jan 14, 2026125.00126.92123.06123.90123.90-0.02%281,474
Jan 13, 2026125.01128.00122.50123.93123.93-0.50%185,517
Jan 12, 2026127.00127.88121.40124.55124.55-1.84%402,875
Jan 9, 2026129.69130.57125.50126.89126.89-1.38%243,610
Jan 8, 2026131.11134.45127.13128.66128.66-1.79%719,594
Jan 7, 2026134.00134.00129.85131.00131.00-1.29%493,719
Jan 6, 2026133.00136.34128.50132.71132.711.17%2,728,175
Jan 5, 2026119.45135.40113.99131.18131.188.18%6,128,630
Jan 2, 2026121.95121.96119.11121.26121.26-0.11%118,711
Jan 1, 2026123.41123.70120.58121.39121.39-1.14%52,661
Dec 31, 2025119.00123.70119.00122.79122.792.34%131,970
Dec 30, 2025119.77120.95117.50119.98119.981.01%66,226
Dec 29, 2025123.32123.32117.48118.78118.78-3.68%143,948
Dec 26, 2025125.00125.49122.51123.32123.32-1.40%180,816
Dec 24, 2025122.10126.50120.07125.07125.073.45%780,839
Dec 23, 2025115.01127.00115.01120.90120.905.17%1,178,697
Dec 22, 2025118.45118.45113.75114.96114.96-1.51%147,056
Dec 19, 2025118.45118.45116.10116.72116.72-0.50%78,490
Dec 18, 2025115.00118.00115.00117.31117.31-0.41%58,579
Dec 17, 2025119.50119.50117.04117.79117.79-0.45%76,565
Dec 16, 2025125.90126.89117.51118.32118.32-4.96%159,448
Dec 15, 2025123.16125.50122.00124.50124.502.26%255,810
Dec 12, 2025118.17122.92116.30121.75121.753.15%257,080
Dec 11, 2025114.50122.00113.20118.03118.033.46%662,802
Dec 10, 2025116.07118.76113.08114.08114.08-0.53%172,053
Dec 9, 2025114.44116.63110.59114.69114.69-0.79%288,264
Dec 8, 2025118.00119.29114.52115.60115.60-2.21%345,164
Dec 5, 2025121.22121.90116.50118.21118.21-2.49%399,611
Dec 4, 2025121.40122.80120.00121.23121.23-0.14%176,396
Dec 3, 2025124.95125.57120.34121.40121.40-1.88%230,144
Dec 2, 2025121.00125.00119.48123.73123.732.23%329,879
Dec 1, 2025126.60127.21120.00121.03121.03-3.83%238,723
Nov 28, 2025131.00131.30124.20125.85125.85-2.71%238,096
Nov 27, 2025126.99129.90124.10129.35129.352.95%467,508
Nov 26, 2025123.74127.00123.50125.64125.641.54%363,509
Nov 25, 2025126.99128.13123.14123.73123.73-1.82%259,103
Nov 24, 2025135.00135.00125.00126.03126.03-4.68%675,767
Nov 21, 2025135.00136.70128.70132.22132.22-1.86%792,345
Nov 20, 2025135.85138.00134.00134.73134.730.18%631,827
Nov 19, 2025143.69144.45132.57134.49134.49-5.38%1,442,065
Nov 18, 2025148.90148.90136.01142.13142.13-2.89%1,738,246
Nov 17, 2025143.00149.40142.03146.36146.363.22%4,297,123
Nov 14, 2025140.05144.60138.49141.79141.792.08%762,298
Nov 13, 2025142.99146.90136.86138.90138.90-2.28%2,668,980
Nov 12, 2025138.00144.99135.50142.14142.145.37%2,937,620
Nov 11, 2025145.00145.94131.50134.89134.89-5.59%1,856,760
Nov 10, 2025138.00145.39134.00142.87142.874.04%1,895,765
Nov 7, 2025139.80140.90136.00137.32137.32-1.03%789,678
Nov 6, 2025129.95143.00123.70138.75138.756.69%3,151,043
Nov 4, 2025137.00137.00129.00130.05130.05-5.27%828,366
Nov 3, 2025136.00140.50135.00137.28137.281.17%450,556
Oct 31, 2025136.26136.79131.56135.69135.69-0.42%510,014
Oct 30, 2025141.93142.00134.49136.26136.26-1.99%421,159
Oct 29, 2025138.00142.61134.51139.02139.021.36%1,025,637
Oct 28, 2025141.00141.90135.01137.15137.15-3.75%1,008,378
Oct 27, 2025146.56154.00138.25142.50142.50-3.44%2,458,327
Oct 24, 2025124.00147.90122.30147.57147.5719.73%7,784,902
Oct 23, 2025125.99125.99117.00123.25123.252.70%406,395
Oct 21, 2025117.10120.01116.00120.01120.015.00%326,970
Oct 20, 2025107.01114.30105.25114.30114.305.00%457,572
Oct 17, 2025111.50111.50104.56108.86108.86-0.71%168,312
Oct 16, 2025109.15113.00108.51109.64109.64-0.73%148,791
Oct 15, 2025110.00113.19108.50110.45110.452.46%338,455
Oct 14, 2025105.60109.49105.60107.80107.80-1.57%221,225